730 lines
32 KiB
CSV
730 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,210700,216225565,878,878,878,878,8628
|
|
20241129,210600,216225565,878,878,878,878,0
|
|
20241129,210500,216225565,878,878,878,878,0
|
|
20241129,210400,216225565,878,878,878,878,0
|
|
20241129,210300,216225565,878,878,878,878,0
|
|
20241129,210200,216225565,878,878,878,878,0
|
|
20241129,210100,216225565,878,878,878,878,0
|
|
20241129,210000,216225565,878,878,878,878,0
|
|
20241129,205900,216225565,878,878,878,878,0
|
|
20241129,205800,216225565,878,878,878,878,0
|
|
20241129,205700,216225565,878,878,878,878,0
|
|
20241129,205600,216225565,878,878,878,878,0
|
|
20241129,205500,216225565,878,878,878,878,0
|
|
20241129,205400,216225565,878,878,878,878,0
|
|
20241129,205300,216225565,878,878,878,878,0
|
|
20241129,205200,216225565,878,878,878,878,0
|
|
20241129,205100,216225565,878,878,878,878,0
|
|
20241129,205000,216225565,878,878,878,878,0
|
|
20241129,204900,216225565,878,878,878,878,0
|
|
20241129,204800,216225565,878,878,878,878,0
|
|
20241129,204700,216225565,878,878,878,878,0
|
|
20241129,204600,216225565,878,878,878,878,0
|
|
20241129,204500,216225565,878,878,878,878,0
|
|
20241129,204400,216225565,878,878,878,878,0
|
|
20241129,204300,216225565,878,878,878,878,0
|
|
20241129,204200,216225565,878,878,878,878,0
|
|
20241129,204100,216225565,878,878,878,878,0
|
|
20241129,204000,216225565,878,878,878,878,0
|
|
20241129,203900,216225565,878,878,878,878,0
|
|
20241129,203800,216225565,878,878,878,878,0
|
|
20241129,203700,216225565,878,878,878,878,8628
|
|
20241129,203600,216225565,878,878,878,878,0
|
|
20241129,203500,216225565,878,878,878,878,0
|
|
20241129,203400,216225565,878,878,878,878,0
|
|
20241129,203300,216225565,878,878,878,878,0
|
|
20241129,203200,216225565,878,878,878,878,0
|
|
20241129,203100,216225565,878,878,878,878,0
|
|
20241129,203000,216225565,878,878,878,878,0
|
|
20241129,202900,216225565,878,878,878,878,0
|
|
20241129,202800,216225565,878,878,878,878,0
|
|
20241129,202700,216225565,878,878,878,878,0
|
|
20241129,202600,216225565,878,878,878,878,0
|
|
20241129,202500,216225565,878,878,878,878,0
|
|
20241129,202400,216225565,878,878,878,878,0
|
|
20241129,202300,216225565,878,878,878,878,0
|
|
20241129,202200,216225565,878,878,878,878,0
|
|
20241129,202100,216225565,878,878,878,878,0
|
|
20241129,202000,216225565,878,878,878,878,0
|
|
20241129,201900,216225565,878,878,878,878,0
|
|
20241129,201800,216225565,878,878,878,878,0
|
|
20241129,201700,216225565,878,878,878,878,0
|
|
20241129,201600,216225565,878,878,878,878,0
|
|
20241129,201500,216225565,878,878,878,878,0
|
|
20241129,201400,216225565,878,878,878,878,0
|
|
20241129,201300,216225565,878,878,878,878,0
|
|
20241129,201200,216225565,878,878,878,878,0
|
|
20241129,201100,216225565,878,878,878,878,0
|
|
20241129,201000,216225565,878,878,878,878,0
|
|
20241129,200900,216225565,878,878,878,878,0
|
|
20241129,200800,216225565,878,878,878,878,0
|
|
20241129,200700,216225565,878,878,878,878,8628
|
|
20241129,200600,216225565,878,878,878,878,0
|
|
20241129,200500,216225565,878,878,878,878,0
|
|
20241129,200400,216225565,878,878,878,878,0
|
|
20241129,200300,216225565,878,878,878,878,0
|
|
20241129,200200,216225565,878,878,878,878,0
|
|
20241129,200100,216225565,878,878,878,878,0
|
|
20241129,200000,216225565,878,878,878,878,0
|
|
20241129,195900,216225565,878,878,878,878,0
|
|
20241129,195800,216225565,878,878,878,878,0
|
|
20241129,195700,216225565,878,878,878,878,0
|
|
20241129,195600,216225565,878,878,878,878,0
|
|
20241129,195500,216225565,878,878,878,878,0
|
|
20241129,195400,216225565,878,878,878,878,0
|
|
20241129,195300,216225565,878,878,878,878,0
|
|
20241129,195200,216225565,878,878,878,878,0
|
|
20241129,195100,216225565,878,878,878,878,0
|
|
20241129,195000,216225565,878,878,878,878,0
|
|
20241129,194900,216225565,878,878,878,878,0
|
|
20241129,194800,216225565,878,878,878,878,0
|
|
20241129,194700,216225565,878,878,878,878,0
|
|
20241129,194600,216225565,878,878,878,878,0
|
|
20241129,194500,216225565,878,878,878,878,0
|
|
20241129,194400,216225565,878,878,878,878,0
|
|
20241129,194300,216225565,878,878,878,878,0
|
|
20241129,194200,216225565,878,878,878,878,0
|
|
20241129,194100,216225565,878,878,878,878,0
|
|
20241129,194000,216225565,878,878,878,878,0
|
|
20241129,193900,216225565,878,878,878,878,0
|
|
20241129,193800,216225565,878,878,878,878,0
|
|
20241129,193700,216225565,878,878,878,878,8628
|
|
20241129,193600,216225565,878,878,878,878,0
|
|
20241129,193500,216225565,878,878,878,878,0
|
|
20241129,193400,216225565,878,878,878,878,0
|
|
20241129,193300,216225565,878,878,878,878,0
|
|
20241129,193200,216225565,878,878,878,878,0
|
|
20241129,193100,216225565,878,878,878,878,0
|
|
20241129,193000,216225565,878,878,878,878,0
|
|
20241129,192900,216225565,878,878,878,878,0
|
|
20241129,192800,216225565,878,878,878,878,0
|
|
20241129,192700,216225565,878,878,878,878,0
|
|
20241129,192600,216225565,878,878,878,878,0
|
|
20241129,192500,216225565,878,878,878,878,0
|
|
20241129,192400,216225565,878,878,878,878,0
|
|
20241129,192300,216225565,878,878,878,878,0
|
|
20241129,192200,216225565,878,878,878,878,0
|
|
20241129,192100,216225565,878,878,878,878,0
|
|
20241129,192000,216225565,878,878,878,878,0
|
|
20241129,191900,216225565,878,878,878,878,0
|
|
20241129,191800,216225565,878,878,878,878,0
|
|
20241129,191700,216225565,878,878,878,878,0
|
|
20241129,191600,216225565,878,878,878,878,0
|
|
20241129,191500,216225565,878,878,878,878,0
|
|
20241129,191400,216225565,878,878,878,878,0
|
|
20241129,191300,216225565,878,878,878,878,0
|
|
20241129,191200,216225565,878,878,878,878,0
|
|
20241129,191100,216225565,878,878,878,878,0
|
|
20241129,191000,216225565,878,878,878,878,0
|
|
20241129,190900,216225565,878,878,878,878,0
|
|
20241129,190800,216225565,878,878,878,878,0
|
|
20241129,190700,216225565,878,878,878,878,8628
|
|
20241129,190600,216225565,878,878,878,878,0
|
|
20241129,190500,216225565,878,878,878,878,0
|
|
20241129,190400,216225565,878,878,878,878,0
|
|
20241129,190300,216225565,878,878,878,878,0
|
|
20241129,190200,216225565,878,878,878,878,0
|
|
20241129,190100,216225565,878,878,878,878,0
|
|
20241129,190000,216225565,878,878,878,878,0
|
|
20241129,185900,216225565,878,878,878,878,0
|
|
20241129,185800,216225565,878,878,878,878,0
|
|
20241129,185700,216225565,878,878,878,878,0
|
|
20241129,185600,216225565,878,878,878,878,0
|
|
20241129,185500,216225565,878,878,878,878,0
|
|
20241129,185400,216225565,878,878,878,878,0
|
|
20241129,185300,216225565,878,878,878,878,0
|
|
20241129,185200,216225565,878,878,878,878,0
|
|
20241129,185100,216225565,878,878,878,878,0
|
|
20241129,185000,216225565,878,878,878,878,0
|
|
20241129,184900,216225565,878,878,878,878,0
|
|
20241129,184800,216225565,878,878,878,878,0
|
|
20241129,184700,216225565,878,878,878,878,0
|
|
20241129,184600,216225565,878,878,878,878,0
|
|
20241129,184500,216225565,878,878,878,878,0
|
|
20241129,184400,216225565,878,878,878,878,0
|
|
20241129,184300,216225565,878,878,878,878,0
|
|
20241129,184200,216225565,878,878,878,878,0
|
|
20241129,184100,216225565,878,878,878,878,0
|
|
20241129,184000,216225565,878,878,878,878,0
|
|
20241129,183900,216225565,878,878,878,878,0
|
|
20241129,183800,216225565,878,878,878,878,0
|
|
20241129,183700,216225565,878,878,878,878,8628
|
|
20241129,183600,216225565,878,878,878,878,0
|
|
20241129,183500,216225565,878,878,878,878,0
|
|
20241129,183400,216225565,878,878,878,878,0
|
|
20241129,183300,216225565,878,878,878,878,0
|
|
20241129,183200,216225565,878,878,878,878,0
|
|
20241129,183100,216225565,878,878,878,878,0
|
|
20241129,183000,216225565,878,878,878,878,0
|
|
20241129,182900,216225565,878,878,878,878,0
|
|
20241129,182800,216225565,878,878,878,878,0
|
|
20241129,182700,216225565,878,878,878,878,0
|
|
20241129,182600,216225565,878,878,878,878,0
|
|
20241129,182500,216225565,878,878,878,878,0
|
|
20241129,182400,216225565,878,878,878,878,0
|
|
20241129,182300,216225565,878,878,878,878,0
|
|
20241129,182200,216225565,878,878,878,878,0
|
|
20241129,182100,216225565,878,878,878,878,0
|
|
20241129,182000,216225565,878,878,878,878,0
|
|
20241129,181900,216225565,878,878,878,878,0
|
|
20241129,181800,216225565,878,878,878,878,0
|
|
20241129,181700,216225565,878,878,878,878,0
|
|
20241129,181600,216225565,878,878,878,878,0
|
|
20241129,181500,216225565,878,878,878,878,0
|
|
20241129,181400,216225565,878,878,878,878,0
|
|
20241129,181300,216225565,878,878,878,878,0
|
|
20241129,181200,216225565,878,878,878,878,0
|
|
20241129,181100,216225565,878,878,878,878,0
|
|
20241129,181000,216225565,878,878,878,878,0
|
|
20241129,180900,216225565,878,878,878,878,0
|
|
20241129,180800,216225565,878,878,878,878,0
|
|
20241129,180700,216225565,878,878,878,878,8628
|
|
20241129,180600,216225565,878,878,878,878,0
|
|
20241129,180500,216225565,878,878,878,878,0
|
|
20241129,180400,216225565,878,878,878,878,0
|
|
20241129,180300,216225565,878,878,878,878,0
|
|
20241129,180200,216225565,878,878,878,878,0
|
|
20241129,180100,216225565,878,878,878,878,0
|
|
20241129,180000,216225565,878,878,878,878,0
|
|
20241129,175900,216225565,878,878,878,878,0
|
|
20241129,175800,216225565,878,878,878,878,0
|
|
20241129,175700,216225565,878,878,878,878,0
|
|
20241129,175600,216225565,878,878,878,878,0
|
|
20241129,175500,216225565,878,878,878,878,0
|
|
20241129,175400,216225565,878,878,878,878,0
|
|
20241129,175300,216225565,878,878,878,878,0
|
|
20241129,175200,216225565,878,878,878,878,0
|
|
20241129,175100,216225565,878,878,878,878,0
|
|
20241129,175000,216225565,878,878,878,878,0
|
|
20241129,174900,216225565,878,878,878,878,0
|
|
20241129,174800,216225565,878,878,878,878,0
|
|
20241129,174700,216225565,878,878,878,878,0
|
|
20241129,174600,216225565,878,878,878,878,0
|
|
20241129,174500,216225565,878,878,878,878,0
|
|
20241129,174400,216225565,878,878,878,878,0
|
|
20241129,174300,216225565,878,878,878,878,0
|
|
20241129,174200,216225565,878,878,878,878,0
|
|
20241129,174100,216225565,878,878,878,878,0
|
|
20241129,174000,216225565,878,878,878,878,0
|
|
20241129,173900,216225565,878,878,878,878,0
|
|
20241129,173800,216225565,878,878,878,878,0
|
|
20241129,173700,216225565,878,878,878,878,8628
|
|
20241129,173600,216225565,878,878,878,878,0
|
|
20241129,173500,216225565,878,878,878,878,0
|
|
20241129,173400,216225565,878,878,878,878,0
|
|
20241129,173300,216225565,878,878,878,878,0
|
|
20241129,173200,216225565,878,878,878,878,0
|
|
20241129,173100,216225565,878,878,878,878,0
|
|
20241129,173000,216225565,878,878,878,878,0
|
|
20241129,172900,216225565,878,878,878,878,0
|
|
20241129,172800,216225565,878,878,878,878,0
|
|
20241129,172700,216225565,878,878,878,878,0
|
|
20241129,172600,216225565,878,878,878,878,0
|
|
20241129,172500,216225565,878,878,878,878,0
|
|
20241129,172400,216225565,878,878,878,878,0
|
|
20241129,172300,216225565,878,878,878,878,0
|
|
20241129,172200,216225565,878,878,878,878,0
|
|
20241129,172100,216225565,878,878,878,878,0
|
|
20241129,172000,216225565,878,878,878,878,0
|
|
20241129,171900,216225565,878,878,878,878,0
|
|
20241129,171800,216225565,878,878,878,878,0
|
|
20241129,171700,216225565,878,878,878,878,0
|
|
20241129,171600,216225565,878,878,878,878,0
|
|
20241129,171500,216225565,878,878,878,878,0
|
|
20241129,171400,216225565,878,878,878,878,0
|
|
20241129,171300,216225565,878,878,878,878,0
|
|
20241129,171200,216225565,878,878,878,878,0
|
|
20241129,171100,216225565,878,878,878,878,0
|
|
20241129,171000,216225565,878,878,878,878,0
|
|
20241129,170900,216225565,878,878,878,878,0
|
|
20241129,170800,216225565,878,878,878,878,0
|
|
20241129,170700,216225565,878,878,878,878,8628
|
|
20241129,170600,216225565,878,878,878,878,0
|
|
20241129,170500,216225565,878,878,878,878,0
|
|
20241129,170400,216225565,878,878,878,878,0
|
|
20241129,170300,216225565,878,878,878,878,0
|
|
20241129,170200,216225565,878,878,878,878,0
|
|
20241129,170100,216225565,878,878,878,878,0
|
|
20241129,170000,216225565,878,878,878,878,0
|
|
20241129,165900,216225565,878,878,878,878,0
|
|
20241129,165800,216225565,878,878,878,878,0
|
|
20241129,165700,216225565,878,878,878,878,0
|
|
20241129,165600,216225565,878,878,878,878,0
|
|
20241129,165500,216225565,878,878,878,878,0
|
|
20241129,165400,216225565,878,878,878,878,0
|
|
20241129,165300,216225565,878,878,878,878,0
|
|
20241129,165200,216225565,878,878,878,878,0
|
|
20241129,165100,216225565,878,878,878,878,0
|
|
20241129,165000,216225565,878,878,878,878,0
|
|
20241129,164900,216225565,878,878,878,878,0
|
|
20241129,164800,216225565,878,878,878,878,0
|
|
20241129,164700,216225565,878,878,878,878,0
|
|
20241129,164600,216225565,878,878,878,878,0
|
|
20241129,164500,216225565,878,878,878,878,0
|
|
20241129,164400,216225565,878,878,878,878,0
|
|
20241129,164300,216225565,878,878,878,878,0
|
|
20241129,164200,216225565,878,878,878,878,0
|
|
20241129,164100,216225565,878,878,878,878,0
|
|
20241129,164000,216225565,878,878,878,878,0
|
|
20241129,163900,216225565,878,878,878,878,0
|
|
20241129,163800,216225565,878,878,878,878,0
|
|
20241129,163700,216225565,878,878,878,878,8628
|
|
20241129,163600,216225565,878,878,878,878,0
|
|
20241129,163500,216225565,878,878,878,878,0
|
|
20241129,163400,216225565,878,878,878,878,0
|
|
20241129,163300,216225565,878,878,878,878,0
|
|
20241129,163200,216225565,878,878,878,878,0
|
|
20241129,163100,216225565,878,878,878,878,0
|
|
20241129,163000,216225565,878,878,878,878,0
|
|
20241129,162900,216225565,878,878,878,878,0
|
|
20241129,162800,216225565,878,878,878,878,0
|
|
20241129,162700,216225565,878,878,878,878,0
|
|
20241129,162600,216225565,878,878,878,878,0
|
|
20241129,162500,216225565,878,878,878,878,0
|
|
20241129,162400,216225565,878,878,878,878,0
|
|
20241129,162300,216225565,878,878,878,878,0
|
|
20241129,162200,216225565,878,878,878,878,0
|
|
20241129,162100,216225565,878,878,878,878,0
|
|
20241129,162000,216225565,878,878,878,878,0
|
|
20241129,161900,216225565,878,878,878,878,0
|
|
20241129,161800,216225565,878,878,878,878,0
|
|
20241129,161700,216225565,878,878,878,878,0
|
|
20241129,161600,216225565,878,878,878,878,0
|
|
20241129,161500,216225565,878,878,878,878,0
|
|
20241129,161400,216225565,878,878,878,878,0
|
|
20241129,161300,216225565,878,878,878,878,0
|
|
20241129,161200,216225565,878,878,878,878,0
|
|
20241129,161100,216225565,878,878,878,878,0
|
|
20241129,161000,216225565,878,878,878,878,0
|
|
20241129,160900,216225565,878,878,878,878,0
|
|
20241129,160800,216225565,878,878,878,878,0
|
|
20241129,160700,216225565,878,878,878,878,8628
|
|
20241129,160600,216225565,878,878,878,878,0
|
|
20241129,160500,216225565,878,878,878,878,0
|
|
20241129,160400,216225565,878,878,878,878,0
|
|
20241129,160300,216225565,878,878,878,878,0
|
|
20241129,160200,216225565,878,878,878,878,0
|
|
20241129,160100,216225565,878,878,878,878,0
|
|
20241129,160000,216225565,878,878,878,878,0
|
|
20241129,155900,216225565,878,878,878,878,0
|
|
20241129,155800,216225565,878,878,878,878,0
|
|
20241129,155700,216225565,878,878,878,878,0
|
|
20241129,155600,216225565,878,878,878,878,0
|
|
20241129,155500,216225565,878,878,878,878,0
|
|
20241129,155400,216225565,878,878,878,878,0
|
|
20241129,155300,216225565,878,878,878,878,0
|
|
20241129,155200,216225565,878,878,878,878,0
|
|
20241129,155100,216225565,878,878,878,878,0
|
|
20241129,155000,216225565,878,878,878,878,0
|
|
20241129,154900,216225565,878,878,878,878,0
|
|
20241129,154800,216225565,878,878,878,878,0
|
|
20241129,154700,216225565,878,878,878,878,0
|
|
20241129,154600,216225565,878,878,878,878,0
|
|
20241129,154500,216225565,878,878,878,878,0
|
|
20241129,154400,216225565,878,878,878,878,0
|
|
20241129,154300,216225565,878,878,878,878,0
|
|
20241129,154200,216225565,878,878,878,878,0
|
|
20241129,154100,216225565,878,878,878,878,0
|
|
20241129,154000,216225565,878,878,878,878,0
|
|
20241129,153900,216225565,878,878,878,878,0
|
|
20241129,153800,216225565,878,878,878,878,0
|
|
20241129,153700,216225565,878,878,878,878,8628
|
|
20241129,153600,216225565,878,878,878,878,0
|
|
20241129,153500,216225565,878,878,878,878,0
|
|
20241129,153400,216225565,878,878,878,878,0
|
|
20241129,153300,216225565,878,878,878,878,0
|
|
20241129,153200,216225565,878,878,878,878,0
|
|
20241129,153100,216225565,878,878,878,878,0
|
|
20241129,153000,216225565,878,878,878,878,8628
|
|
20241129,152900,208650181,873,873,873,873,0
|
|
20241129,152800,208650181,873,873,873,873,0
|
|
20241129,152700,208650181,873,873,873,873,0
|
|
20241129,152600,208650181,873,873,873,873,0
|
|
20241129,152500,208650181,873,873,873,873,0
|
|
20241129,152400,208650181,873,873,873,873,0
|
|
20241129,152300,208650181,873,873,873,873,0
|
|
20241129,152200,208650181,873,873,873,873,0
|
|
20241129,152100,208650181,873,873,873,873,0
|
|
20241129,152000,208650181,873,873,873,873,0
|
|
20241129,151900,208650181,873,873,874,873,695
|
|
20241129,151800,208043445,872,872,872,872,1019
|
|
20241129,151700,207154877,872,871,872,867,2012
|
|
20241129,151600,205410464,867,867,867,867,2000
|
|
20241129,151500,203676464,872,872,872,872,0
|
|
20241129,151400,203676464,872,872,872,872,20
|
|
20241129,151300,203659024,873,873,873,873,2
|
|
20241129,151200,203657278,877,877,877,877,100
|
|
20241129,151100,203569578,879,879,879,879,0
|
|
20241129,151000,203569578,879,879,879,879,0
|
|
20241129,150900,203569578,879,879,879,879,0
|
|
20241129,150800,203569578,879,879,879,879,0
|
|
20241129,150700,203569578,879,872,879,872,1293
|
|
20241129,150600,202441382,872,865,872,865,101
|
|
20241129,150500,202354010,872,872,872,872,11
|
|
20241129,150400,202344418,872,871,872,871,4
|
|
20241129,150300,202340933,871,871,871,871,150
|
|
20241129,150200,202210283,863,872,872,863,66
|
|
20241129,150100,202153218,872,865,872,863,1707
|
|
20241129,150000,200679422,885,885,885,885,0
|
|
20241129,145900,200679422,885,885,885,885,0
|
|
20241129,145800,200679422,885,885,885,885,0
|
|
20241129,145700,200679422,885,867,885,862,1034
|
|
20241129,145600,199781627,853,885,888,850,58670
|
|
20241129,145500,149103996,886,882,886,881,154
|
|
20241129,145400,148967889,888,888,888,888,0
|
|
20241129,145300,148967889,888,888,888,888,0
|
|
20241129,145200,148967889,888,888,888,888,0
|
|
20241129,145100,148967889,888,888,888,888,0
|
|
20241129,145000,148967889,888,888,888,888,0
|
|
20241129,144900,148967889,888,888,888,888,0
|
|
20241129,144800,148967889,888,888,888,888,0
|
|
20241129,144700,148967889,888,882,888,882,1614
|
|
20241129,144600,147535638,877,882,882,877,103
|
|
20241129,144500,147445279,882,882,882,882,103
|
|
20241129,144400,147354433,882,882,882,882,136
|
|
20241129,144300,147234481,882,882,882,882,165
|
|
20241129,144200,147088951,887,887,887,887,109
|
|
20241129,144100,146992268,887,887,887,887,500
|
|
20241129,144000,146548768,887,882,887,882,1088
|
|
20241129,143900,145586136,880,880,880,880,0
|
|
20241129,143800,145586136,880,880,880,880,0
|
|
20241129,143700,145586136,880,880,880,880,0
|
|
20241129,143600,145586136,880,880,880,880,1
|
|
20241129,143500,145585256,876,876,876,876,377
|
|
20241129,143400,145255004,875,875,875,875,1439
|
|
20241129,143300,143995879,874,877,877,874,3880
|
|
20241129,143200,140596792,878,878,878,878,1513
|
|
20241129,143100,139268378,879,879,879,879,2163
|
|
20241129,143000,137367101,880,880,880,880,22436
|
|
20241129,142900,117623421,881,881,881,881,322
|
|
20241129,142800,117339739,881,881,881,881,0
|
|
20241129,142700,117339739,881,881,881,881,0
|
|
20241129,142600,117339739,881,881,881,880,1556
|
|
20241129,142500,115969032,882,885,885,881,142
|
|
20241129,142400,115843915,885,885,885,885,0
|
|
20241129,142300,115843915,885,885,885,885,0
|
|
20241129,142200,115843915,885,889,889,881,1359
|
|
20241129,142100,114646034,889,889,889,889,0
|
|
20241129,142000,114646034,889,889,889,889,0
|
|
20241129,141900,114646034,889,889,889,889,0
|
|
20241129,141800,114646034,889,889,889,889,0
|
|
20241129,141700,114646034,889,889,889,889,0
|
|
20241129,141600,114646034,889,889,889,889,0
|
|
20241129,141500,114646034,889,889,889,889,0
|
|
20241129,141400,114646034,889,889,889,889,0
|
|
20241129,141300,114646034,889,889,889,889,0
|
|
20241129,141200,114646034,889,889,889,889,0
|
|
20241129,141100,114646034,889,889,889,889,196
|
|
20241129,141000,114471790,885,885,885,885,569
|
|
20241129,140900,113968225,885,885,885,885,0
|
|
20241129,140800,113968225,885,885,885,885,0
|
|
20241129,140700,113968225,885,885,885,885,441
|
|
20241129,140600,113577940,882,882,882,882,1000
|
|
20241129,140500,112695940,882,882,882,882,0
|
|
20241129,140400,112695940,882,882,882,882,0
|
|
20241129,140300,112695940,882,889,889,882,6193
|
|
20241129,140200,107226633,889,889,889,889,500
|
|
20241129,140100,106782133,886,886,886,886,0
|
|
20241129,140000,106782133,886,886,886,886,0
|
|
20241129,135900,106782133,886,886,886,886,500
|
|
20241129,135800,106339133,889,889,889,889,0
|
|
20241129,135700,106339133,889,889,889,889,0
|
|
20241129,135600,106339133,889,889,889,889,0
|
|
20241129,135500,106339133,889,889,889,889,0
|
|
20241129,135400,106339133,889,889,889,889,0
|
|
20241129,135300,106339133,889,889,889,889,0
|
|
20241129,135200,106339133,889,889,889,889,207
|
|
20241129,135100,106155110,889,886,889,886,1393
|
|
20241129,135000,104918388,886,886,886,886,106
|
|
20241129,134900,104824472,886,886,886,886,0
|
|
20241129,134800,104824472,886,886,886,886,0
|
|
20241129,134700,104824472,886,886,886,886,30
|
|
20241129,134600,104797892,886,886,886,886,500
|
|
20241129,134500,104354892,886,886,886,886,500
|
|
20241129,134400,103911892,885,885,885,885,0
|
|
20241129,134300,103911892,885,885,885,885,0
|
|
20241129,134200,103911892,885,885,885,885,0
|
|
20241129,134100,103911892,885,886,886,885,635
|
|
20241129,134000,103349683,887,887,887,887,3
|
|
20241129,133900,103347022,885,885,885,885,0
|
|
20241129,133800,103347022,885,885,885,885,0
|
|
20241129,133700,103347022,885,885,885,885,0
|
|
20241129,133600,103347022,885,885,885,885,0
|
|
20241129,133500,103347022,885,885,885,885,0
|
|
20241129,133400,103347022,885,885,885,885,0
|
|
20241129,133300,103347022,885,886,886,885,2000
|
|
20241129,133200,101576922,885,885,885,885,0
|
|
20241129,133100,101576922,885,885,885,885,858
|
|
20241129,133000,100817592,885,885,885,885,0
|
|
20241129,132900,100817592,885,885,885,885,0
|
|
20241129,132800,100817592,885,887,887,885,88
|
|
20241129,132700,100739680,888,888,888,888,0
|
|
20241129,132600,100739680,888,888,888,888,73
|
|
20241129,132500,100674856,889,889,889,889,0
|
|
20241129,132400,100674856,889,889,889,889,12
|
|
20241129,132300,100664188,890,890,890,890,1317
|
|
20241129,132200,99492058,890,890,890,890,0
|
|
20241129,132100,99492058,890,890,890,890,0
|
|
20241129,132000,99492058,890,890,890,890,2002
|
|
20241129,131900,97710278,893,893,893,893,0
|
|
20241129,131800,97710278,893,893,893,893,0
|
|
20241129,131700,97710278,893,893,893,893,0
|
|
20241129,131600,97710278,893,893,893,893,0
|
|
20241129,131500,97710278,893,893,893,893,0
|
|
20241129,131400,97710278,893,893,893,893,0
|
|
20241129,131300,97710278,893,893,893,893,0
|
|
20241129,131200,97710278,893,893,893,893,0
|
|
20241129,131100,97710278,893,893,893,893,0
|
|
20241129,131000,97710278,893,893,893,893,0
|
|
20241129,130900,97710278,893,893,893,893,0
|
|
20241129,130800,97710278,893,893,893,893,0
|
|
20241129,130700,97710278,893,893,893,893,0
|
|
20241129,130600,97710278,893,893,893,893,0
|
|
20241129,130500,97710278,893,893,893,893,0
|
|
20241129,130400,97710278,893,893,893,893,0
|
|
20241129,130300,97710278,893,893,893,893,1
|
|
20241129,130200,97709385,893,893,893,893,2
|
|
20241129,130100,97707599,890,890,890,890,0
|
|
20241129,130000,97707599,890,890,890,890,1081
|
|
20241129,125900,96745509,893,893,893,893,0
|
|
20241129,125800,96745509,893,893,893,893,0
|
|
20241129,125700,96745509,893,893,893,893,1
|
|
20241129,125600,96744616,890,890,890,890,0
|
|
20241129,125500,96744616,890,890,890,890,0
|
|
20241129,125400,96744616,890,890,890,890,0
|
|
20241129,125300,96744616,890,890,890,890,0
|
|
20241129,125200,96744616,890,890,890,890,21
|
|
20241129,125100,96725926,890,890,890,890,0
|
|
20241129,125000,96725926,890,890,890,890,0
|
|
20241129,124900,96725926,890,890,890,890,159
|
|
20241129,124800,96584416,893,893,893,893,8
|
|
20241129,124700,96577272,893,893,893,893,0
|
|
20241129,124600,96577272,893,893,893,893,0
|
|
20241129,124500,96577272,893,893,893,893,0
|
|
20241129,124400,96577272,893,892,893,892,50
|
|
20241129,124300,96532660,892,892,892,892,0
|
|
20241129,124200,96532660,892,892,892,892,74
|
|
20241129,124100,96466652,891,890,891,890,48
|
|
20241129,124000,96423906,890,890,890,890,0
|
|
20241129,123900,96423906,890,890,890,890,0
|
|
20241129,123800,96423906,890,890,890,890,0
|
|
20241129,123700,96423906,890,890,890,890,2241
|
|
20241129,123600,94429416,891,891,891,891,0
|
|
20241129,123500,94429416,891,891,891,891,0
|
|
20241129,123400,94429416,891,891,891,891,0
|
|
20241129,123300,94429416,891,891,891,891,0
|
|
20241129,123200,94429416,891,890,891,890,1080
|
|
20241129,123100,93467216,891,891,891,891,10
|
|
20241129,123000,93458306,891,891,891,891,0
|
|
20241129,122900,93458306,891,891,891,891,1
|
|
20241129,122800,93457415,891,891,891,891,0
|
|
20241129,122700,93457415,891,891,891,891,0
|
|
20241129,122600,93457415,891,891,891,891,50
|
|
20241129,122500,93412865,890,890,890,890,0
|
|
20241129,122400,93412865,890,890,890,890,115
|
|
20241129,122300,93310515,891,891,891,891,1
|
|
20241129,122200,93309624,890,890,890,890,0
|
|
20241129,122100,93309624,890,890,890,890,0
|
|
20241129,122000,93309624,890,890,890,890,0
|
|
20241129,121900,93309624,890,890,890,890,0
|
|
20241129,121800,93309624,890,890,890,890,0
|
|
20241129,121700,93309624,890,890,890,890,0
|
|
20241129,121600,93309624,890,888,890,888,1062
|
|
20241129,121500,92366564,888,888,888,888,0
|
|
20241129,121400,92366564,888,888,888,888,90
|
|
20241129,121300,92286644,888,888,888,888,0
|
|
20241129,121200,92286644,888,888,888,888,551
|
|
20241129,121100,91797356,888,886,888,886,3852
|
|
20241129,121000,88384480,885,885,885,885,364
|
|
20241129,120900,88062340,885,885,885,885,2
|
|
20241129,120800,88060570,882,882,882,882,0
|
|
20241129,120700,88060570,882,882,882,882,0
|
|
20241129,120600,88060570,882,883,883,882,6467
|
|
20241129,120500,82356393,882,882,882,882,0
|
|
20241129,120400,82356393,882,882,882,882,0
|
|
20241129,120300,82356393,882,882,882,882,0
|
|
20241129,120200,82356393,882,882,882,882,0
|
|
20241129,120100,82356393,882,882,882,882,0
|
|
20241129,120000,82356393,882,882,882,882,0
|
|
20241129,115900,82356393,882,882,882,882,0
|
|
20241129,115800,82356393,882,882,882,882,0
|
|
20241129,115700,82356393,882,885,885,882,1838
|
|
20241129,115600,80735114,885,885,885,885,106
|
|
20241129,115500,80641304,886,886,886,886,0
|
|
20241129,115400,80641304,886,886,886,886,0
|
|
20241129,115300,80641304,886,886,886,886,0
|
|
20241129,115200,80641304,886,886,886,886,5
|
|
20241129,115100,80636874,886,886,886,886,5
|
|
20241129,115000,80632444,886,886,886,886,0
|
|
20241129,114900,80632444,886,886,886,886,10
|
|
20241129,114800,80623584,886,886,886,886,1630
|
|
20241129,114700,79179404,888,888,888,888,0
|
|
20241129,114600,79179404,888,888,888,888,150
|
|
20241129,114500,79046204,888,888,888,888,1000
|
|
20241129,114400,78158204,888,888,888,888,0
|
|
20241129,114300,78158204,888,888,888,888,221
|
|
20241129,114200,77961956,888,888,888,888,0
|
|
20241129,114100,77961956,888,888,888,888,0
|
|
20241129,114000,77961956,888,888,888,888,0
|
|
20241129,113900,77961956,888,888,888,888,20
|
|
20241129,113800,77944196,888,888,888,888,0
|
|
20241129,113700,77944196,888,888,888,888,0
|
|
20241129,113600,77944196,888,888,888,888,0
|
|
20241129,113500,77944196,888,888,888,888,0
|
|
20241129,113400,77944196,888,888,888,888,0
|
|
20241129,113300,77944196,888,888,888,888,32
|
|
20241129,113200,77915780,891,891,891,891,0
|
|
20241129,113100,77915780,891,891,891,891,0
|
|
20241129,113000,77915780,891,891,891,891,0
|
|
20241129,112900,77915780,891,891,891,891,0
|
|
20241129,112800,77915780,891,891,891,891,0
|
|
20241129,112700,77915780,891,891,891,891,463
|
|
20241129,112600,77503247,891,891,891,891,39
|
|
20241129,112500,77468498,892,892,892,892,0
|
|
20241129,112400,77468498,892,892,892,892,0
|
|
20241129,112300,77468498,892,888,892,888,2
|
|
20241129,112200,77466718,888,888,888,888,226
|
|
20241129,112100,77266030,885,885,885,885,0
|
|
20241129,112000,77266030,885,885,885,885,0
|
|
20241129,111900,77266030,885,885,885,885,0
|
|
20241129,111800,77266030,885,885,885,885,76
|
|
20241129,111700,77198770,887,887,887,887,0
|
|
20241129,111600,77198770,887,887,887,887,0
|
|
20241129,111500,77198770,887,887,887,887,1000
|
|
20241129,111400,76311770,887,887,887,887,0
|
|
20241129,111300,76311770,887,887,887,887,1000
|
|
20241129,111200,75424770,886,886,886,886,244
|
|
20241129,111100,75208586,887,887,887,887,0
|
|
20241129,111000,75208586,887,887,887,887,10
|
|
20241129,110900,75199716,887,887,887,887,0
|
|
20241129,110800,75199716,887,879,887,879,2
|
|
20241129,110700,75197950,880,883,883,880,5500
|
|
20241129,110600,70351055,894,894,894,894,1
|
|
20241129,110500,70350161,894,894,894,894,0
|
|
20241129,110400,70350161,894,894,894,894,0
|
|
20241129,110300,70350161,894,894,894,894,1
|
|
20241129,110200,70349267,880,891,891,880,1194
|
|
20241129,110100,69289513,898,898,898,898,0
|
|
20241129,110000,69289513,898,898,898,898,9
|
|
20241129,105900,69281431,898,898,898,898,1
|
|
20241129,105800,69280533,891,891,891,891,0
|
|
20241129,105700,69280533,891,891,891,891,1371
|
|
20241129,105600,68058972,899,899,899,899,0
|
|
20241129,105500,68058972,899,899,899,899,0
|
|
20241129,105400,68058972,899,899,899,899,3
|
|
20241129,105300,68056275,899,895,899,895,103
|
|
20241129,105200,67964074,891,891,891,891,1
|
|
20241129,105100,67963183,902,902,902,902,0
|
|
20241129,105000,67963183,902,890,902,890,4975
|
|
20241129,104900,63526430,891,889,891,889,210
|
|
20241129,104800,63339721,889,888,889,888,24
|
|
20241129,104700,63318399,888,888,888,888,300
|
|
20241129,104600,63051999,888,888,888,888,1100
|
|
20241129,104500,62075199,888,887,888,887,766
|
|
20241129,104400,61395155,881,881,881,881,20
|
|
20241129,104300,61377535,879,887,888,879,1155
|
|
20241129,104200,60359948,887,887,887,887,91
|
|
20241129,104100,60279231,887,887,887,887,10
|
|
20241129,104000,60270361,887,887,887,887,109
|
|
20241129,103900,60173678,887,887,887,887,200
|
|
20241129,103800,59996278,887,887,887,887,10
|
|
20241129,103700,59987408,887,887,887,887,0
|
|
20241129,103600,59987408,887,887,887,887,500
|
|
20241129,103500,59543908,888,887,888,887,100
|
|
20241129,103400,59455128,888,888,888,888,0
|
|
20241129,103300,59455128,888,888,888,888,0
|
|
20241129,103200,59455128,888,888,888,888,0
|
|
20241129,103100,59455128,888,888,888,888,0
|
|
20241129,103000,59455128,888,887,888,887,21
|
|
20241129,102900,59436500,888,888,888,888,0
|
|
20241129,102800,59436500,888,888,888,888,0
|
|
20241129,102700,59436500,888,888,888,888,0
|
|
20241129,102600,59436500,888,885,888,885,50
|
|
20241129,102500,59392150,885,885,885,885,0
|
|
20241129,102400,59392150,885,885,885,885,0
|
|
20241129,102300,59392150,885,885,885,885,0
|
|
20241129,102200,59392150,885,885,885,885,1
|
|
20241129,102100,59391265,880,880,880,880,827
|
|
20241129,102000,58663505,880,882,882,880,135
|
|
20241129,101900,58544684,883,885,885,883,6372
|
|
20241129,101800,52914195,889,889,889,889,0
|
|
20241129,101700,52914195,889,889,889,889,0
|
|
20241129,101600,52914195,889,889,889,889,0
|
|
20241129,101500,52914195,889,889,889,889,0
|
|
20241129,101400,52914195,889,889,889,889,0
|
|
20241129,101300,52914195,889,885,889,885,1001
|
|
20241129,101200,52028306,885,889,889,885,101
|
|
20241129,101100,51938917,885,885,885,885,800
|
|
20241129,101000,51230917,889,889,889,889,76
|
|
20241129,100900,51163353,889,889,889,889,0
|
|
20241129,100800,51163353,889,885,889,885,684
|
|
20241129,100700,50557925,889,889,889,889,0
|
|
20241129,100600,50557925,889,889,889,889,0
|
|
20241129,100500,50557925,889,889,889,889,0
|
|
20241129,100400,50557925,889,889,889,889,1
|
|
20241129,100300,50557036,889,886,889,886,562
|
|
20241129,100200,50058933,889,887,889,886,175
|
|
20241129,100100,49903748,886,886,886,886,0
|
|
20241129,100000,49903748,886,886,886,886,164
|
|
20241129,095900,49758444,889,889,889,889,0
|
|
20241129,095800,49758444,889,889,889,889,0
|
|
20241129,095700,49758444,889,886,889,886,310
|
|
20241129,095600,49483754,890,890,890,890,0
|
|
20241129,095500,49483754,890,890,890,890,0
|
|
20241129,095400,49483754,890,890,890,890,6
|
|
20241129,095300,49478414,886,886,886,886,580
|
|
20241129,095200,48964534,886,887,887,886,2476
|
|
20241129,095100,46769798,891,891,891,891,0
|
|
20241129,095000,46769798,891,888,891,888,158
|
|
20241129,094900,46629441,888,888,888,888,1
|
|
20241129,094800,46628553,887,887,887,887,474
|
|
20241129,094700,46208115,887,887,887,887,81
|
|
20241129,094600,46136268,888,889,889,888,1105
|
|
20241129,094500,45154039,891,891,891,891,15
|
|
20241129,094400,45140674,891,891,891,890,4225
|
|
20241129,094300,41379329,891,892,892,891,34
|
|
20241129,094200,41349025,892,892,892,892,1
|
|
20241129,094100,41348133,892,892,892,892,0
|
|
20241129,094000,41348133,892,892,892,892,475
|
|
20241129,093900,40924433,892,892,892,892,24
|
|
20241129,093800,40903025,899,899,899,899,5
|
|
20241129,093700,40898530,892,892,892,892,0
|
|
20241129,093600,40898530,892,892,892,892,500
|
|
20241129,093500,40452530,892,892,892,891,1026
|
|
20241129,093400,39537362,892,892,893,892,15
|
|
20241129,093300,39523977,899,899,899,899,0
|
|
20241129,093200,39523977,899,890,899,890,137
|
|
20241129,093100,39401586,897,897,897,897,200
|
|
20241129,093000,39222186,897,897,897,897,0
|
|
20241129,092900,39222186,897,893,897,888,1653
|
|
20241129,092800,37751626,902,902,902,902,0
|
|
20241129,092700,37751626,902,902,902,902,48
|
|
20241129,092600,37708330,902,891,902,891,488
|
|
20241129,092500,37269662,891,891,892,891,400
|
|
20241129,092400,36913242,905,905,905,905,0
|
|
20241129,092300,36913242,905,895,905,889,171
|
|
20241129,092200,36760121,895,898,898,895,2545
|
|
20241129,092100,34478411,908,905,908,905,110
|
|
20241129,092000,34378683,905,905,905,905,0
|
|
20241129,091900,34378683,905,898,905,898,61
|
|
20241129,091800,34323758,906,906,906,906,0
|
|
20241129,091700,34323758,906,906,906,906,0
|
|
20241129,091600,34323758,906,898,906,898,2
|
|
20241129,091500,34321954,908,908,908,901,1810
|
|
20241129,091400,32690967,901,908,908,901,505
|
|
20241129,091300,32235234,908,908,908,908,66
|
|
20241129,091200,32175306,908,908,908,908,0
|
|
20241129,091100,32175306,908,897,908,897,296
|
|
20241129,091000,31908840,897,896,897,896,1812
|
|
20241129,090900,30283492,897,895,897,895,701
|
|
20241129,090800,29655497,897,897,897,897,219
|
|
20241129,090700,29459054,898,900,902,898,648
|
|
20241129,090600,28876688,900,898,905,898,2319
|
|
20241129,090500,26793599,898,912,912,898,13448
|
|
20241129,090400,14644017,906,908,908,906,3455
|
|
20241129,090300,11509441,908,906,908,906,2090
|
|
20241129,090200,9611847,906,913,913,906,2627
|
|
20241129,090100,7227222,908,916,916,908,901
|
|
20241129,090000,6409106,919,919,919,919,6974
|